DWS Group GmbH & Co KGaA(GB:0SAY)
€68.15-0.05 (-0.07%)
GB:0SAY
DWS Group GmbH & Co KGaA historical prices
€68.15
At close:-0.05 (-0.07%)
DWS Group GmbH & Co KGaA (0SAY) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 68.35 | 68.60 | 67.90 | 68.15 | 68.15 | -0.07% | 5,403 | 0.27 |
| Nov 11, 2026 | 68.55 | 68.95 | 68.00 | 68.20 | 68.20 | +0.29% | 16,390 | 0.72 |
| Nov 10, 2026 | 67.70 | 68.45 | 67.35 | 68.00 | 68.00 | +3.42% | 17,230 | 0.69 |
| Nov 09, 2026 | 65.85 | 67.10 | 65.55 | 67.00 | 67.00 | +1.90% | 24,906 | 1.01 |
| Nov 06, 2026 | 64.50 | 66.15 | 64.50 | 65.75 | 65.75 | +0.15% | 24,899 | 1.01 |
| Nov 05, 2026 | 67.00 | 67.70 | 65.35 | 65.65 | 65.65 | -1.20% | 18,801 | 0.77 |
| Nov 04, 2026 | 65.25 | 66.60 | 65.25 | 66.45 | 66.45 | +2.23% | 52,436 | 2.21 |
| Nov 03, 2026 | 64.70 | 65.88 | 64.70 | 65.00 | 65.00 | -0.57% | 24,225 | 1.03 |
| Nov 02, 2026 | 64.60 | 65.45 | 64.50 | 65.38 | 65.38 | +0.97% | 11,072 | 0.47 |
| Oct 30, 2026 | 66.00 | 66.20 | 64.70 | 64.75 | 64.75 | -1.82% | 5,012 | 0.21 |
| Oct 29, 2026 | 65.40 | 66.40 | 65.00 | 65.95 | 65.95 | +0.76% | 1,753 | 0.07 |
| Oct 28, 2026 | 64.95 | 66.20 | 64.70 | 65.45 | 65.45 | -1.21% | 16,159 | 0.63 |
| Oct 27, 2026 | 65.60 | 66.35 | 65.10 | 66.25 | 66.25 | +1.30% | 2,557 | 0.09 |
| Oct 26, 2026 | 64.15 | 65.60 | 63.70 | 65.40 | 65.40 | +3.15% | 71,287 | 2.53 |
| Oct 23, 2026 | 63.85 | 64.20 | 63.10 | 63.40 | 63.40 | -0.31% | 133,888 | 5.12 |
| Oct 22, 2026 | 64.60 | 65.20 | 63.55 | 63.60 | 63.60 | -1.38% | 55,029 | 1.96 |
| Oct 21, 2026 | 64.70 | 65.80 | 64.35 | 64.49 | 64.49 | -0.17% | 3,288 | 0.12 |
| Oct 20, 2026 | 64.60 | 64.83 | 63.25 | 64.60 | 64.60 | -1.15% | 9,700 | 0.34 |
| Oct 19, 2026 | 65.10 | 66.05 | 65.10 | 65.35 | 65.35 | -0.83% | 643 | 0.02 |
| Oct 16, 2026 | 66.50 | 66.80 | 65.80 | 65.90 | 65.90 | -0.23% | 47,992 | 1.73 |
| Oct 15, 2026 | 66.05 | 66.25 | 64.70 | 66.05 | 66.05 | -0.38% | 31,323 | 1.14 |
| Oct 14, 2026 | 66.75 | 66.75 | 65.90 | 66.30 | 66.30 | -0.67% | 23,463 | 0.86 |
| Oct 13, 2026 | 67.20 | 67.45 | 66.15 | 66.75 | 66.75 | -0.15% | 4,412 | 0.16 |
| Oct 12, 2026 | 67.05 | 67.50 | 66.30 | 66.85 | 66.85 | +0.07% | 1,266 | 0.05 |
| Oct 09, 2026 | 66.60 | 67.70 | 66.15 | 66.80 | 66.80 | +1.06% | 8,139 | 0.30 |
| Oct 08, 2026 | 67.05 | 67.30 | 66.10 | 66.10 | 66.10 | -1.71% | 37,512 | 1.40 |
| Oct 07, 2026 | 68.00 | 68.70 | 66.80 | 67.25 | 67.25 | -1.97% | 4,746 | 0.17 |
| Oct 06, 2026 | 69.20 | 69.24 | 68.60 | 68.60 | 68.60 | +0.37% | 3,633 | 0.13 |
| Oct 05, 2026 | 68.25 | 68.95 | 68.15 | 68.35 | 68.35 | +0.22% | 8,576 | 0.30 |
| Oct 02, 2026 | 68.65 | 68.85 | 67.65 | 68.20 | 68.20 | +0.22% | 10,656 | 0.38 |
| Oct 01, 2026 | 70.30 | 70.30 | 67.75 | 68.05 | 68.05 | -4.29% | 8,232 | 0.29 |
| Sep 30, 2026 | 72.35 | 72.45 | 71.00 | 71.10 | 71.10 | -1.39% | 1,192 | 0.04 |
| Sep 29, 2026 | 72.20 | 72.65 | 72.10 | 72.10 | 72.10 | +0.10% | 1,448 | 0.05 |
| Sep 28, 2026 | 72.30 | 72.60 | 71.90 | 72.03 | 72.03 | -0.24% | 139,581 | 5.11 |
| Sep 25, 2026 | 72.15 | 72.75 | 71.85 | 72.20 | 72.20 | +1.19% | 1,825 | 0.07 |
| Sep 24, 2026 | 72.00 | 72.35 | 71.05 | 71.35 | 71.35 | -1.86% | 10,606 | 0.39 |
| Sep 23, 2026 | 74.10 | 74.10 | 72.45 | 72.70 | 72.70 | -1.09% | 1,037 | 0.04 |
| Sep 22, 2026 | 74.40 | 75.10 | 73.15 | 73.50 | 73.50 | -1.28% | 13,253 | 0.48 |
| Sep 21, 2026 | 74.20 | 74.60 | 73.70 | 74.45 | 74.45 | +2.06% | 271 | 0.01 |
| Sep 18, 2026 | 74.05 | 74.05 | 72.55 | 72.95 | 72.95 | -0.54% | 4,714 | 0.15 |
| Sep 17, 2026 | 72.90 | 74.20 | 72.75 | 73.35 | 73.35 | +1.07% | 10,815 | 0.34 |
| Sep 16, 2026 | 73.00 | 73.25 | 72.50 | 72.57 | 72.57 | +0.13% | 13,397 | 0.42 |
| Sep 15, 2026 | 74.45 | 74.45 | 71.45 | 72.48 | 72.48 | -4.03% | 25,830 | 0.81 |
| Sep 14, 2026 | 76.40 | 76.40 | 75.05 | 75.53 | 75.53 | -1.60% | 5,488 | 0.16 |
| Sep 11, 2026 | 76.85 | 77.20 | 76.45 | 76.75 | 76.75 | -0.47% | 1,986 | 0.06 |
| Sep 10, 2026 | 76.60 | 77.90 | 76.55 | 77.12 | 77.12 | -0.68% | 1,630 | 0.05 |
| Sep 09, 2026 | 77.40 | 77.65 | 76.60 | 77.65 | 77.65 | -0.35% | 3,040 | 0.08 |
| Sep 08, 2026 | 77.50 | 78.25 | 76.63 | 77.92 | 77.92 | +3.35% | 10,079 | 0.26 |
| Sep 07, 2026 | 76.30 | 76.30 | 75.25 | 75.40 | 75.40 | -0.47% | 3,173 | 0.08 |
| Sep 04, 2026 | 75.80 | 76.20 | 75.35 | 75.75 | 75.75 | +0.46% | 12,773 | 0.33 |
